CTCP Bia Sài Gòn - Miền Tây (wsb)

50.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		-1.50 -2.91% 56,900 -1,476,600 -85.9
48.90
52
50.10
2 tháng
(2024-09-16) 		-1.10 -2.15% 73,100 -1,468,000 -85.5
48.90
52
50.10
3 tháng
(2024-08-15) 		1.40 2.87% 199,600 -1,483,300 -86.2
48.70
52
50.10
6 tháng
(2024-05-17) 		1.70 3.51% 551,200 -1,531,300 -88.5
47.60
52
50.10
12 tháng
(2023-11-20) 		2.80 5.93% 1,374,600 -1,782,509 -101.2
45.20
53.90
50.10
24 tháng
(2022-11-24) 		4.48 9.82% 2,038,292 -2,389,069 -137.2
39.92
53.90
50.10
36 tháng
(2021-11-29) 		6.39 14.61% 3,909,028 -2,090,369 -120.6
35.48
53.90
50.10
60 tháng
(2019-12-10) 		15.35 44.17% 8,622,690 -2,464,791 -132.1
25.01
53.90
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
41.01
 1,106 41.43 41.43 40.41 100 0 0.0
21/07/2021
41.43
 2,812 41.26 42.11 39.74 100 2,000 -0.1
20/07/2021
41.26
 1,200 41.01 41.43 40.25 300 100 0.0
19/07/2021
41.01
 2,900 41.26 42.19 40.58 200 0 0.0
16/07/2021
41.26
 2,600 40.84 41.60 40.75 100 0 0.0
15/07/2021
40.84
 9,500 40.75 42.11 40.84 100 0 0.0
14/07/2021
40.75
 5,300 40.92 40.92 40.75 0 0 0
13/07/2021
40.92
 3,090 41.26 42.02 40.41 100 100 0
12/07/2021
41.26
 200 41.34 41.34 40.58 100 0 0.0
09/07/2021
41.34
 3,100 41.51 42.19 41.01 200 0 0.0
08/07/2021
41.51
 1,300 41.85 41.85 40.75 200 0 0.0
07/07/2021
41.85
 4,200 40.75 43.04 41.01 2,000 0 0.1
06/07/2021
40.75
 2,410 41.85 41.94 40.75 0 0 0
05/07/2021
41.85
 0 41.85 41.85 41.85 0 0 0
02/07/2021
41.85
 410 41.85 41.85 41.77 300 0 0.0
01/07/2021
41.85
 2,200 42.70 42.70 41.43 100 0 0.0
30/06/2021
42.70
 500 41.85 42.87 42.61 300 0 0.0
29/06/2021
41.85
 1,600 40.58 42.02 40.58 1,100 0 0.1
28/06/2021
40.58
 5,900 41.85 41.85 40.58 400 0 0.0
25/06/2021
41.85
 1,600 42.19 42.19 41.43 200 0 0.0
24/06/2021
42.19
 701 41.60 42.78 42.19 700 1 0.0
23/06/2021
41.60
 1,400 41.43 42.95 40.84 1,000 0 0.0
22/06/2021
41.43
 5,600 41.43 42.95 41.43 1,200 0 0.1
21/06/2021
41.43
 20,100 40.41 42.11 40.58 400 0 0
18/06/2021
40.41
 3,500 40.75 40.92 40.41 400 0 0.0
17/06/2021
40.75
 1,400 40.25 40.75 40.33 0 0 0
16/06/2021
40.25
 3,900 40.33 40.41 40.25 300 0 0.0
15/06/2021
40.33
 8,500 40.58 40.58 40.16 500 400 0.0
14/06/2021
40.58
 5,700 40.33 40.58 39.74 500 0 0.0
11/06/2021
40.33
 4,900 40.50 40.50 40.33 300 0 0.0
10/06/2021
40.50
 4,400 40.58 41.01 40.16 400 0 0.0
09/06/2021
40.58
 2,500 40.50 40.58 40.16 400 0 0.0
08/06/2021
40.50
 3,400 40.58 40.75 40.50 400 600 -0.0
07/06/2021
40.58
 4,500 41.01 41.01 40.58 0 0 0
04/06/2021
41.01
 6,000 40.75 41.43 40.92 0 400 -0.0
03/06/2021
40.75
 13,400 40.41 41.01 40.08 400 100 0.0
02/06/2021
40.41
 6,405 40.25 40.58 39.82 0 1,000 -0.0
01/06/2021
40.25
 17,800 40.58 40.58 40.16 5,900 0 0.3
31/05/2021
40.58
 7,700 40.58 40.58 38.98 5,200 0 0.2
28/05/2021
40.58
 20,800 40.58 40.58 40.41 10,200 0 0.5
27/05/2021
40.58
 1,400 40.58 42.19 40.58 400 0 0.0
26/05/2021
40.58
 11,300 40.67 41.85 40.41 200 0 0.0
25/05/2021
40.67
 10,800 40.75 41.34 40.58 1,000 0 0.0
24/05/2021
40.75
 1,200 41.01 41.01 40.75 200 0 0.0
21/05/2021
41.01
 700 40.50 41.85 40.08 400 0 0.0
20/05/2021
40.50
 5,300 40.92 42.19 40.08 300 0 0.0
19/05/2021
40.92
 1,700 40.58 40.92 39.82 200 0 0.0
18/05/2021
40.58
 19,110 40.84 40.84 40.58 0 0 0
17/05/2021
40.84
 2,600 40.67 42.19 40.67 200 0 0.0
14/05/2021
40.67
 18,100 42.02 42.02 40.67 1,400 100 0.1
13/05/2021
42.02
 5,700 40.67 43.71 40.58 1,000 0 0.0
12/05/2021
40.67
 4,210 41.77 41.77 40.58 0 0 0
11/05/2021
41.77
 47,700 41.85 47.35 41.26 23,400 0 1.2
10/05/2021
41.85
 16,900 42.27 43.71 41.43 4,800 600 0.2
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
42.27
 6,500 42.44 43.80 42.27 200 0 0.0
06/05/2021
42.44
 4,000 42.28 42.93 42.44 900 0 0.0
05/05/2021
42.28
 8,800 42.77 43.09 42.28 4,000 0 0.2
04/05/2021
42.77
 6,700 46.27 46.27 42.36 3,000 0 0.2
29/04/2021
46.27
 17,635 43.01 48.79 42.12 4,300 600 0.2
28/04/2021
43.01
 14,970 41.79 47.16 42.04 2,800 0 0.2
27/04/2021
41.79
 12,000 41.87 41.96 41.79 5,100 100 0.3
26/04/2021
41.87
 1,900 43.66 43.66 41.87 1,400 0 0.1
23/04/2021
43.66
 1,870 42.28 43.66 41.87 600 0 0.0
22/04/2021
42.28
 10,800 42.69 42.69 42.28 300 0 0.0
20/04/2021
42.69
 3,000 42.69 42.69 42.28 0 0 0
19/04/2021
42.69
 5,100 41.87 42.69 42.53 100 0 0.0
16/04/2021
41.87
 6,412 42.61 42.85 41.87 4,200 0 0.2
15/04/2021
42.61
 4,100 42.04 42.93 42.04 600 0 0
14/04/2021
42.04
 1,300 41.87 42.93 41.96 200 0 0.0
13/04/2021
41.87
 16,600 42.93 42.93 41.47 8,400 0 0.4
12/04/2021
42.93
 7,200 42.28 43.09 42.20 200 0 0.0
09/04/2021
42.28
 1,500 42.36 42.69 42.28 0 400 -0.0
08/04/2021
42.36
 3,600 43.01 43.34 42.12 1,000 0 0.1
07/04/2021
43.01
 7,400 42.28 43.91 41.87 5,400 2,000 0.2
06/04/2021
42.28
 4,106 42.28 42.28 42.04 0 0 0
05/04/2021
42.28
 22,000 42.53 43.50 41.96 600 0 0.0
02/04/2021
42.53
 6,700 43.34 44.72 42.53 1,100 0 0.1
01/04/2021
43.34
 8,100 43.09 43.50 43.34 500 0 0.0
31/03/2021
43.09
 5,700 45.53 45.53 42.69 1,000 0 0.1
30/03/2021
45.53
 901 43.91 47.16 45.53 800 0 0.0
29/03/2021
43.91
 10,910 42.12 47.16 43.26 3,800 500 0.2
26/03/2021
42.12
 19,100 41.87 47.16 41.87 1,000 0 0.1
25/03/2021
41.87
 3,700 42.28 42.69 41.87 1,800 0 0.1
24/03/2021
42.28
 4,902 43.01 43.01 41.87 4,400 0 0.2
23/03/2021
43.01
 3,100 41.87 43.09 41.47 600 0 0.0
22/03/2021
41.87
 3,000 42.12 42.69 41.47 300 0 0.0
19/03/2021
42.12
 4,826 41.79 42.77 41.39 700 0 0.0
18/03/2021
41.79
 4,000 42.85 42.85 41.47 200 0 0.0
17/03/2021
42.85
 3,900 41.63 43.09 41.47 1,300 0 0.1
16/03/2021
41.63
 3,100 41.96 43.74 41.06 200 2,200 -0.1
15/03/2021
41.96
 10,800 43.01 43.83 41.79 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
43.01
 4,726 41.06 43.91 41.87 800 0 0.0
11/03/2021
41.06
 14,200 40.34 46.24 40.66 700 100 0.0
10/03/2021
40.34
 3,408 40.58 42.90 40.26 1,000 1,100 -0.0
09/03/2021
40.58
 7,600 40.66 40.66 39.87 3,000 0 0.2
08/03/2021
40.66
 2,500 40.10 41.38 33.89 1,300 0 0.1
05/03/2021
40.10
 26,800 39.79 40.58 39.87 7,900 0 0.4
04/03/2021
39.79
 21,300 39.79 41.30 39.71 5,000 0 0.2
03/03/2021
39.79
 8,600 39.87 39.87 39.47 4,200 0 0.2
02/03/2021
39.87
 6,200 39.87 39.87 39.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |